Supreme Plc (AIM:SUP)
London · Delayed Price · Currency is GBP · Price in GBX 168.50
-1.50 (-0.88%)
Oct 23, 2025, 4:37 PM GMT+1
Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 170.00 | 173.00 | 167.00 | 168.50 | 168.50 | -0.88% | 61,186 |
| Oct 22, 2025 | 167.50 | 175.00 | 165.00 | 170.00 | 170.00 | 1.49% | 191,424 |
| Oct 21, 2025 | 165.00 | 170.00 | 162.00 | 167.50 | 167.50 | -0.30% | 39,235 |
| Oct 20, 2025 | 160.00 | 170.00 | 155.00 | 168.00 | 168.00 | 7.01% | 319,515 |
| Oct 17, 2025 | 157.00 | 160.00 | 155.00 | 157.00 | 157.00 | -1.88% | 132,501 |
| Oct 16, 2025 | 157.50 | 160.00 | 155.00 | 160.00 | 160.00 | 1.91% | 140,747 |
| Oct 15, 2025 | 167.50 | 170.00 | 157.00 | 157.00 | 157.00 | -6.27% | 185,426 |
| Oct 14, 2025 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | -0.59% | 34,036 |
| Oct 13, 2025 | 169.00 | 173.00 | 165.00 | 168.50 | 168.50 | -0.30% | 43,599 |
| Oct 10, 2025 | 173.00 | 175.00 | 165.00 | 169.00 | 169.00 | -1.74% | 59,870 |
| Oct 9, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | - | 145,730 |
| Oct 8, 2025 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | - | 72,102 |
| Oct 7, 2025 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | -0.58% | 65,796 |
| Oct 6, 2025 | 174.00 | 175.00 | 171.60 | 173.00 | 173.00 | -0.29% | 58,124 |
| Oct 3, 2025 | 171.00 | 174.00 | 170.00 | 173.50 | 173.50 | 1.46% | 86,437 |
| Oct 2, 2025 | 170.00 | 175.00 | 168.00 | 171.00 | 171.00 | - | 70,225 |
| Oct 1, 2025 | 173.50 | 180.00 | 165.00 | 171.00 | 171.00 | -2.29% | 359,920 |
| Sep 30, 2025 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | -1.69% | 27,200 |
| Sep 29, 2025 | 180.00 | 185.00 | 175.00 | 178.00 | 178.00 | -2.47% | 70,623 |
| Sep 26, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 30,773 |
| Sep 25, 2025 | 182.50 | 184.80 | 181.60 | 182.50 | 182.50 | - | 22,657 |
| Sep 24, 2025 | 184.80 | 184.80 | 182.00 | 182.50 | 182.50 | - | 18,059 |
| Sep 23, 2025 | 180.00 | 184.80 | 180.00 | 182.50 | 182.50 | 1.39% | 38,486 |
| Sep 22, 2025 | 181.00 | 182.59 | 180.00 | 180.00 | 180.00 | -1.37% | 68,436 |
| Sep 19, 2025 | 182.50 | 184.90 | 180.00 | 182.50 | 182.50 | -1.35% | 379,968 |
| Sep 18, 2025 | 183.50 | 185.00 | 180.00 | 185.00 | 185.00 | 1.09% | 274,714 |
| Sep 17, 2025 | 182.50 | 185.00 | 180.00 | 183.00 | 183.00 | 0.27% | 47,871 |
| Sep 16, 2025 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | - | 139,231 |
| Sep 15, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 93,625 |
| Sep 12, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 45,699 |
| Sep 11, 2025 | 183.50 | 185.00 | 180.00 | 182.50 | 182.50 | -0.27% | 46,161 |
| Sep 10, 2025 | 185.00 | 185.00 | 182.15 | 183.00 | 183.00 | 0.55% | 15,619 |
| Sep 9, 2025 | 183.50 | 185.00 | 182.00 | 182.00 | 182.00 | -0.82% | 77,607 |
| Sep 8, 2025 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | 0.27% | 52,989 |
| Sep 5, 2025 | 187.50 | 190.00 | 182.00 | 183.00 | 183.00 | -3.43% | 112,399 |
| Sep 4, 2025 | 185.00 | 190.00 | 182.00 | 189.50 | 189.50 | 3.84% | 71,627 |
| Sep 3, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | -1.35% | 38,181 |
| Sep 2, 2025 | 182.50 | 185.00 | 180.00 | 185.00 | 185.00 | - | 103,969 |
| Sep 1, 2025 | 182.50 | 186.00 | 180.00 | 185.00 | 185.00 | 2.78% | 174,553 |
| Aug 29, 2025 | 184.80 | 185.00 | 180.00 | 180.00 | 180.00 | - | 78,887 |
| Aug 28, 2025 | 183.75 | 185.00 | 180.00 | 180.00 | 180.00 | -1.37% | 45,930 |
| Aug 27, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 22,324 |
| Aug 26, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 27,824 |
| Aug 22, 2025 | 180.50 | 185.00 | 177.00 | 182.50 | 182.50 | 1.96% | 37,111 |
| Aug 21, 2025 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | -1.65% | 43,863 |
| Aug 20, 2025 | 182.75 | 184.00 | 180.00 | 182.00 | 178.60 | -0.27% | 25,014 |
| Aug 19, 2025 | 182.00 | 184.00 | 177.00 | 182.50 | 179.09 | 1.67% | 257,843 |
| Aug 18, 2025 | 186.00 | 187.00 | 176.00 | 179.50 | 176.15 | -3.49% | 133,902 |
| Aug 15, 2025 | 186.00 | 190.00 | 185.00 | 186.00 | 182.53 | 0.54% | 204,334 |
| Aug 14, 2025 | 187.00 | 188.00 | 185.00 | 185.00 | 181.54 | -1.07% | 103,810 |